Georg Fischer AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	59.500	64.100	58.450	63.800	59.198	453,532
2023-06-09	61.700	62.400	61.600	61.650	57.203	95,924
2023-06-08	61.850	62.550	61.850	61.850	57.388	97,592
2023-06-07	62.000	62.150	61.450	62.150	57.667	103,695
2023-06-06	61.350	62.100	61.100	61.950	57.481	117,168
2023-06-05	62.300	62.350	61.600	61.600	57.156	111,013
2023-06-02	60.950	62.150	60.900	62.000	57.528	145,005
2023-06-01	60.500	60.700	59.900	60.600	56.229	101,874
2023-05-31	61.050	61.150	59.900	60.050	55.718	268,380
2023-05-30	62.950	62.950	61.650	61.950	57.481	117,733
2023-05-26	61.700	63.100	61.700	62.800	58.270	132,773
2023-05-25	61.150	61.400	60.250	61.050	56.646	256,118
2023-05-24	61.150	61.900	60.650	60.850	56.461	200,231
2023-05-23	64.200	64.450	61.350	61.800	57.342	330,246
2023-05-22	64.850	64.900	63.850	64.450	59.801	123,909
2023-05-19	64.250	65.500	64.250	64.950	60.265	158,712
2023-05-17	64.600	64.800	63.550	63.900	59.291	135,265
2023-05-16	65.350	65.800	64.600	65.000	60.311	154,276
2023-05-15	65.650	65.800	65.100	65.650	60.914	100,172
2023-05-12	65.100	65.800	65.100	65.550	60.822	146,194
2023-05-11	65.500	65.950	65.200	65.350	60.636	122,430
2023-05-10	65.300	65.850	64.850	65.400	60.682	92,420
2023-05-09	65.750	65.750	64.750	65.200	60.497	79,887
2023-05-08	65.500	65.800	65.000	65.600	60.868	112,622
2023-05-05	64.350	65.500	64.100	65.500	60.775	84,033
2023-05-04	64.850	65.000	64.050	64.350	59.708	82,262
2023-05-03	64.600	65.200	64.250	64.950	60.265	123,613
2023-05-02	65.000	65.050	63.850	64.200	59.569	183,393
2023-04-28	65.550	65.700	64.100	64.750	60.079	177,676
2023-04-27	66.000	66.000	64.900	65.350	60.636	222,027
2023-04-26	67.050	67.050	65.350	66.000	61.239	217,179
2023-04-25	68.050	68.050	66.800	67.200	62.353	131,649
2023-04-24	68.250	68.750	67.800	68.100	63.188	113,909
2023-04-21	67.950	68.050	66.500	68.050	63.141	429,915
2023-04-20	68.150	69.200	67.850	69.100	62.909	133,105
2023-04-19	68.850	69.050	68.150	68.450	62.317	162,740
2023-04-18	69.500	70.050	69.250	69.700	63.455	117,893
2023-04-17	68.350	69.350	68.200	69.000	62.818	93,346
2023-04-14	67.050	68.150	66.900	67.900	61.817	84,560
2023-04-13	65.800	67.450	65.750	67.000	60.997	189,929
2023-04-12	66.450	66.800	65.300	65.750	59.859	75,591
2023-04-11	65.900	66.100	65.300	66.050	60.133	111,163
2023-04-06	66.250	66.450	64.550	64.700	58.903	152,295
2023-04-05	69.700	69.700	65.900	66.000	60.087	186,447
2023-04-04	70.500	71.000	69.700	69.850	63.592	111,666
2023-04-03	70.700	70.900	69.800	70.250	63.956	152,949
2023-03-31	69.950	71.200	69.600	70.900	64.548	194,470
2023-03-30	68.500	70.000	68.400	69.700	63.455	160,120
2023-03-29	67.600	68.550	67.350	68.450	62.317	121,047
2023-03-28	67.150	67.500	66.500	67.150	61.134	73,917
2023-03-27	66.450	66.900	65.700	66.550	60.588	82,620
2023-03-24	67.700	67.700	64.950	65.200	59.359	158,606
2023-03-23	67.250	68.450	66.700	68.050	61.953	100,872
2023-03-22	67.900	67.900	66.800	67.500	61.453	71,788
2023-03-21	66.300	67.450	66.000	67.350	61.316	159,502
2023-03-20	63.800	66.350	63.400	65.900	59.996	102,962
2023-03-17	66.550	66.600	64.350	65.000	59.177	215,343
2023-03-16	66.100	66.100	64.200	66.050	60.133	132,471
2023-03-15	67.500	67.550	64.300	64.350	58.585	207,683
2023-03-14	65.800	67.400	65.450	67.300	61.271	147,086

← NewerPage 15 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	1.3500 CHF
2025-04-22	1.3500 CHF
2024-04-19	1.3000 CHF
2023-04-21	1.3000 CHF
2022-04-22	20.0000 CHF
2021-04-23	15.0000 CHF
2020-04-17	25.0000 CHF
2019-04-23	25.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.